Deutsche Märkte öffnen in 3 Stunden 17 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.649,54 -717,68 (-1,21%) CMC Crypto 200
1.362,27 +49,65 (+3,77%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00100000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 448 | 100.00% |
| SQ240517C00100000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 279 | 3,728 | 67.97% |
| SQ240524C00100000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.17 | +0.10 | +100.00% | 2 | 244 | 66.41% |
| SQ240531C00100000 | 2024-05-03 2:16PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 65 | 48.83% |
| SQ240607C00100000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.11 | -0.16 | -72.73% | 11 | 37 | 51.76% |
| SQ240614C00100000 | 2024-05-06 1:09PM EDT | 2024-06-14 | 0.01 | 0.04 | 0.16 | -1.39 | -99.29% | 1 | 1 | 49.90% |
| SQ240621C00100000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.22 | +0.08 | +114.29% | 235 | 9,088 | 48.58% |
| SQ240719C00100000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 0.42 | 0.43 | 0.48 | +0.16 | +61.54% | 186 | 3,765 | 44.82% |
| SQ240920C00100000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 2.10 | 1.90 | 2.13 | +0.63 | +42.86% | 68 | 1,581 | 49.78% |
| SQ241220C00100000 | 2024-05-06 2:40PM EDT | 2024-12-20 | 4.00 | 4.05 | 4.50 | +0.55 | +15.94% | 28 | 1,639 | 50.45% |
| SQ250117C00100000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 4.70 | 4.80 | 4.95 | +0.83 | +21.45% | 183 | 5,450 | 50.44% |
| SQ250321C00100000 | 2024-05-06 1:20PM EDT | 2025-03-21 | 6.25 | 6.05 | 7.05 | +0.91 | +17.04% | 27 | 201 | 51.95% |
| SQ250620C00100000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 8.27 | 8.25 | 10.30 | +1.17 | +16.48% | 8 | 1,707 | 55.03% |
| SQ260116C00100000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 12.15 | 12.15 | 13.45 | +1.15 | +10.45% | 53 | 943 | 54.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00100000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 25.85 | 25.35 | 27.60 | 0.00 | - | 16 | 0 | 60.94% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 2024-06-21 | 22.95 | 26.00 | 26.95 | 0.00 | - | 10 | 0 | 56.93% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 30.30 | 26.05 | 26.90 | 0.00 | - | 1 | 0 | 43.80% |
| SQ240920P00100000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 33.80 | 26.80 | 27.55 | 0.00 | - | 89 | 206 | 40.38% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 2024-12-20 | 35.20 | 28.15 | 28.80 | 0.00 | - | 2 | 132 | 39.84% |
| SQ250117P00100000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 31.60 | 28.35 | 28.95 | 0.00 | - | 4 | 129 | 38.45% |
| SQ250620P00100000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 33.35 | 29.40 | 31.85 | 0.00 | - | 1 | 38 | 41.74% |
| SQ260116P00100000 | 2024-04-03 3:06PM EDT | 2026-01-16 | 30.95 | 34.45 | 37.45 | 0.00 | - | 2 | 81 | 49.34% |
